시장 데이터를 불러오는 중
전체 종목
iShares Large Cap Deep Quarterly Laddered ETF 과거 주가
iShares Large Cap Deep Quarterly Laddered ETF · IVVB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Large Cap Deep Quarterly Laddered ETF · IVVB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩47,963 | ₩48,205 | ₩47,963 | ₩48,140 | +0.37% | 6.6천 |
| 2026.10.08 | ₩48,003 | ₩48,003 | ₩47,869 | ₩47,946 | -0.12% | 3.6만 |
| 2026.10.07 | ₩47,903 | ₩48,097 | ₩47,903 | ₩48,030 | +0.27% | 6.2천 |
| 2026.10.06 | ₩48,191 | ₩48,218 | ₩48,070 | ₩48,137 | -0.11% | 4만 |
| 2026.10.05 | ₩47,816 | ₩48,030 | ₩47,816 | ₩47,927 | +0.23% | 16.1만 |
| 2026.10.02 | ₩47,842 | ₩47,842 | ₩47,668 | ₩47,735 | -0.22% | 8천 |
| 2026.10.01 | ₩47,360 | ₩47,574 | ₩47,299 | ₩47,483 | +0.26% | 7.4만 |
| 2026.09.30 | ₩47,520 | ₩47,762 | ₩47,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,470 |
| -0.11% |
| 1만 |
| 2026.09.29 | ₩47,534 | ₩47,569 | ₩47,440 | ₩47,534 | 0.00% | 1.2만 |
|---|
| 2026.09.28 | ₩47,681 | ₩47,735 | ₩47,561 | ₩47,561 | -0.25% | 2.4만 |
|---|
| 2026.09.25 | ₩47,789 | ₩47,883 | ₩47,655 | ₩47,883 | +0.20% | 1.1만 |
|---|
| 2026.09.24 | ₩47,567 | ₩47,708 | ₩47,494 | ₩47,681 | +0.24% | 1.1만 |
|---|
| 2026.09.23 | ₩47,802 | ₩47,802 | ₩47,655 | ₩47,655 | -0.31% | 2.6만 |
|---|
| 2026.09.22 | ₩47,956 | ₩48,003 | ₩47,909 | ₩47,963 | +0.01% | 2.8만 |
|---|
| 2026.09.21 | ₩47,856 | ₩47,990 | ₩47,856 | ₩47,883 | +0.06% | 3.8천 |
|---|
| 2026.09.18 | ₩47,360 | ₩47,397 | ₩47,239 | ₩47,397 | +0.08% | 5.8천 |
|---|
| 2026.09.17 | ₩47,239 | ₩47,373 | ₩47,199 | ₩47,360 | +0.26% | 1.4만 |
|---|
| 2026.09.16 | ₩47,224 | ₩47,224 | ₩46,850 | ₩46,957 | -0.57% | 3.4천 |
|---|
| 2026.09.15 | ₩47,105 | ₩47,132 | ₩47,073 | ₩47,118 | +0.03% | 3.6천 |
|---|
| 2026.09.14 | ₩47,138 | ₩47,373 | ₩47,138 | ₩47,279 | +0.30% | 1.9만 |
|---|
| 2026.09.11 | ₩47,507 | ₩47,520 | ₩47,413 | ₩47,440 | -0.14% | 5.3만 |
|---|
| 2026.09.10 | ₩47,125 | ₩47,199 | ₩47,125 | ₩47,145 | +0.04% | 2천 |
|---|
| 2026.09.09 | ₩47,412 | ₩47,412 | ₩47,286 | ₩47,346 | -0.14% | 1.1만 |
|---|
| 2026.09.08 | ₩47,158 | ₩47,527 | ₩47,158 | ₩47,427 | +0.57% | 11.2만 |
|---|
| 2026.09.04 | ₩47,708 | ₩47,708 | ₩47,554 | ₩47,633 | -0.16% | 1.2만 |
|---|
| 2026.09.03 | ₩47,594 | ₩47,769 | ₩47,594 | ₩47,720 | +0.26% | 3.9천 |
|---|
| 2026.09.02 | ₩47,252 | ₩47,433 | ₩47,225 | ₩47,401 | +0.32% | 1.4만 |
|---|
| 2026.09.01 | ₩47,272 | ₩47,373 | ₩47,158 | ₩47,227 | -0.10% | 1.6만 |
|---|
| 2026.08.31 | ₩47,373 | ₩47,488 | ₩47,360 | ₩47,488 | +0.24% | 7.4천 |
|---|
| 2026.08.28 | ₩47,554 | ₩47,614 | ₩47,541 | ₩47,614 | +0.13% | 2.5천 |
|---|
| 2026.08.27 | ₩47,534 | ₩47,708 | ₩47,500 | ₩47,641 | +0.23% | 1.2만 |
|---|
| 2026.08.26 | ₩47,353 | ₩47,433 | ₩47,353 | ₩47,401 | +0.10% | 6천 |
|---|
| 2026.08.25 | ₩47,386 | ₩47,400 | ₩47,326 | ₩47,400 | +0.03% | 7천 |
|---|
| 2026.08.24 | ₩47,199 | ₩47,331 | ₩46,971 | ₩47,266 | +0.14% | 16.1만 |
|---|
| 2026.08.21 | ₩47,292 | ₩47,425 | ₩47,292 | ₩47,372 | +0.17% | 7.4천 |
|---|
| 2026.08.20 | ₩47,425 | ₩47,427 | ₩47,229 | ₩47,229 | -0.41% | 9.7천 |
|---|
| 2026.08.19 | ₩47,573 | ₩47,641 | ₩47,507 | ₩47,507 | -0.14% | 8.9천 |
|---|
| 2026.08.18 | ₩47,534 | ₩47,534 | ₩47,453 | ₩47,453 | -0.17% | 8.4천 |
|---|
| 2026.08.17 | ₩47,695 | ₩47,829 | ₩47,681 | ₩47,695 | 0.00% | 1.4만 |
|---|
| 2026.08.14 | ₩47,883 | ₩47,883 | ₩47,775 | ₩47,816 | -0.14% | 2.5만 |
|---|
| 2026.08.13 | ₩47,775 | ₩47,856 | ₩47,762 | ₩47,856 | +0.17% | 5.7천 |
|---|
| 2026.08.12 | ₩47,641 | ₩47,668 | ₩47,628 | ₩47,640 | -0.00% | 6.1천 |
|---|
| 2026.08.11 | ₩47,883 | ₩47,883 | ₩47,480 | ₩47,534 | -0.73% | 3.3만 |
|---|
| 2026.08.10 | ₩47,681 | ₩47,695 | ₩47,561 | ₩47,608 | -0.15% | 1.2만 |
|---|
| 2026.08.07 | ₩47,601 | ₩47,641 | ₩47,507 | ₩47,613 | +0.03% | 5.2천 |
|---|
| 2026.08.06 | ₩47,533 | ₩47,533 | ₩47,413 | ₩47,437 | -0.20% | 6.7천 |
|---|
| 2026.08.05 | ₩47,634 | ₩47,634 | ₩47,507 | ₩47,520 | -0.24% | 5천 |
|---|
| 2026.08.04 | ₩47,239 | ₩47,588 | ₩47,239 | ₩47,520 | +0.60% | 6.8천 |
|---|
| 2026.08.03 | ₩46,890 | ₩47,024 | ₩46,877 | ₩47,011 | +0.26% | 1.8만 |
|---|
| 2026.07.31 | ₩46,488 | ₩46,595 | ₩46,152 | ₩46,568 | +0.17% | 8.4천 |
|---|
| 2026.07.30 | ₩46,112 | ₩46,280 | ₩45,991 | ₩46,280 | +0.36% | 4.1천 |
|---|
| 2026.07.29 | ₩46,005 | ₩46,260 | ₩45,763 | ₩45,763 | -0.52% | 1.2만 |
|---|
| 2026.07.28 | ₩46,085 | ₩46,327 | ₩46,072 | ₩46,278 | +0.42% | 4.4천 |
|---|
| 2026.07.27 | ₩46,246 | ₩46,246 | ₩46,032 | ₩46,193 | -0.12% | 6.1천 |
|---|
| 2026.07.24 | ₩46,132 | ₩46,367 | ₩46,099 | ₩46,179 | +0.10% | 1.2만 |
|---|
| 2026.07.23 | ₩46,213 | ₩46,287 | ₩46,045 | ₩46,179 | -0.07% | 4.7만 |
|---|
| 2026.07.22 | ₩46,582 | ₩46,689 | ₩46,555 | ₩46,608 | +0.06% | 2.1만 |
|---|
| 2026.07.21 | ₩46,594 | ₩46,649 | ₩46,555 | ₩46,588 | -0.01% | 6.2천 |
|---|
| 2026.07.20 | ₩46,595 | ₩46,595 | ₩46,309 | ₩46,309 | -0.61% | 8.2천 |
|---|
| 2026.07.17 | ₩46,354 | ₩46,555 | ₩46,354 | ₩46,399 | +0.10% | 4.9만 |
|---|
| 2026.07.16 | ₩46,729 | ₩46,823 | ₩46,501 | ₩46,649 | -0.17% | 7.9천 |
|---|
| 2026.07.15 | ₩46,810 | ₩46,811 | ₩46,669 | ₩46,811 | +0.00% | 9.6천 |
|---|
| 2026.07.14 | ₩46,635 | ₩46,743 | ₩46,635 | ₩46,704 | +0.15% | 3.1만 |
|---|
| 2026.07.13 | ₩46,756 | ₩46,756 | ₩46,568 | ₩46,579 | -0.38% | 8.5천 |
|---|
| 2026.07.10 | ₩46,702 | ₩46,823 | ₩46,689 | ₩46,756 | +0.11% | 1.5만 |
|---|
| 2026.07.09 | ₩46,507 | ₩46,680 | ₩46,507 | ₩46,608 | +0.22% | 2.3만 |
|---|
| 2026.07.08 | ₩46,380 | ₩46,433 | ₩46,179 | ₩46,421 | +0.09% | 8.8천 |
|---|
| 2026.07.07 | ₩46,568 | ₩46,568 | ₩46,488 | ₩46,488 | -0.17% | 1.6만 |
|---|
| 2026.07.06 | ₩46,447 | ₩46,662 | ₩46,447 | ₩46,626 | +0.38% | 2.9천 |
|---|
| 2026.07.02 | ₩46,608 | ₩46,608 | ₩46,186 | ₩46,407 | -0.43% | 1.4만 |
|---|
| 2026.07.01 | ₩46,352 | ₩46,515 | ₩46,260 | ₩46,421 | +0.15% | 3.2만 |
|---|
| 2026.06.30 | ₩46,327 | ₩46,474 | ₩46,300 | ₩46,447 | +0.26% | 1.1만 |
|---|
| 2026.06.29 | ₩46,166 | ₩46,246 | ₩46,032 | ₩46,226 | +0.13% | 8.3천 |
|---|
| 2026.06.26 | ₩45,864 | ₩46,079 | ₩45,864 | ₩45,978 | +0.25% | 12.1만 |
|---|
| 2026.06.25 | ₩46,012 | ₩46,085 | ₩45,884 | ₩45,951 | -0.13% | 1만 |
|---|
| 2026.06.24 | ₩46,139 | ₩46,139 | ₩45,911 | ₩46,018 | -0.26% | 1.4만 |
|---|
| 2026.06.23 | ₩46,112 | ₩46,179 | ₩46,045 | ₩46,046 | -0.14% | 1.7만 |
|---|
| 2026.06.22 | ₩46,434 | ₩46,434 | ₩46,260 | ₩46,260 | -0.38% | 1.6만 |
|---|
| 2026.06.18 | ₩46,266 | ₩46,394 | ₩46,266 | ₩46,372 | +0.23% | 4.9천 |
|---|
| 2026.06.17 | ₩46,300 | ₩46,407 | ₩46,178 | ₩46,178 | -0.26% | 5.7천 |
|---|
| 2026.06.16 | ₩46,447 | ₩46,488 | ₩46,327 | ₩46,327 | -0.26% | 1.3만 |
|---|
| 2026.06.15 | ₩46,421 | ₩46,484 | ₩46,387 | ₩46,421 | 0.00% | 1.2만 |
|---|
| 2026.06.12 | ₩46,018 | ₩46,166 | ₩45,951 | ₩46,119 | +0.22% | 2.5만 |
|---|
| 2026.06.11 | ₩45,723 | ₩46,005 | ₩45,723 | ₩46,002 | +0.61% | 5.8만 |
|---|
| 2026.06.10 | ₩45,938 | ₩45,938 | ₩45,643 | ₩45,683 | -0.55% | 3.7만 |
|---|
| 2026.06.09 | ₩46,233 | ₩46,233 | ₩45,428 | ₩45,949 | -0.62% | 22.8만 |
|---|
| 2026.06.08 | ₩46,219 | ₩46,219 | ₩46,018 | ₩46,072 | -0.32% | 1만 |
|---|
| 2026.06.05 | ₩46,421 | ₩46,421 | ₩46,005 | ₩46,010 | -0.88% | 6.6천 |
|---|
| 2026.06.04 | ₩46,367 | ₩46,488 | ₩46,333 | ₩46,421 | +0.12% | 9.8천 |
|---|
| 2026.06.03 | ₩46,454 | ₩46,454 | ₩46,380 | ₩46,384 | -0.15% | 6.2천 |
|---|
| 2026.06.02 | ₩46,441 | ₩46,515 | ₩46,434 | ₩46,447 | +0.01% | 1.4만 |
|---|
| 2026.06.01 | ₩47,333 | ₩49,519 | ₩46,394 | ₩46,454 | -1.86% | 3.1만 |
|---|
| 2026.05.29 | ₩46,421 | ₩46,434 | ₩46,394 | ₩46,401 | -0.04% | 6.8천 |
|---|
| 2026.05.28 | ₩46,354 | ₩46,380 | ₩46,300 | ₩46,327 | -0.06% | 5.4만 |
|---|
| 2026.05.27 | ₩46,219 | ₩46,340 | ₩46,219 | ₩46,300 | +0.17% | 9만 |
|---|
| 2026.05.26 | ₩46,340 | ₩46,340 | ₩46,260 | ₩46,260 | -0.17% | 1.3만 |
|---|
| 2026.05.22 | ₩46,260 | ₩46,260 | ₩46,226 | ₩46,246 | -0.03% | 6.9천 |
|---|
| 2026.05.21 | ₩46,073 | ₩46,287 | ₩46,045 | ₩46,179 | +0.23% | 1.3만 |
|---|
| 2026.05.20 | ₩45,898 | ₩46,138 | ₩45,898 | ₩46,099 | +0.44% | 1.4만 |
|---|
| 2026.05.19 | ₩45,991 | ₩46,045 | ₩45,911 | ₩45,965 | -0.06% | 10.2만 |
|---|
| 2026.05.18 | ₩46,045 | ₩46,059 | ₩45,938 | ₩46,005 | -0.09% | 10.3만 |
|---|
| 2026.05.15 | ₩45,978 | ₩46,072 | ₩45,978 | ₩46,045 | +0.15% | 7.3천 |
|---|
| 2026.05.14 | ₩46,099 | ₩46,166 | ₩46,060 | ₩46,166 | +0.15% | 4.1천 |
|---|
| 2026.05.13 | ₩46,018 | ₩46,059 | ₩45,864 | ₩46,020 | +0.00% | 1.5만 |
|---|
| 2026.05.12 | ₩45,951 | ₩45,978 | ₩45,857 | ₩45,978 | +0.06% | 8.8천 |
|---|
| 2026.05.11 | ₩45,978 | ₩46,018 | ₩45,857 | ₩45,965 | -0.03% | 9천 |
|---|
| 2026.05.08 | ₩45,965 | ₩45,965 | ₩45,910 | ₩45,939 | -0.06% | 8.4만 |
|---|
| 2026.05.07 | ₩45,871 | ₩45,898 | ₩45,790 | ₩45,820 | -0.11% | 1.1만 |
|---|
| 2026.05.06 | ₩45,817 | ₩45,857 | ₩45,603 | ₩45,817 | 0.00% | 3.4만 |
|---|
| 2026.05.05 | ₩45,683 | ₩45,690 | ₩45,643 | ₩45,670 | -0.03% | 2.7천 |
|---|
| 2026.05.04 | ₩45,616 | ₩45,616 | ₩45,468 | ₩45,513 | -0.23% | 1만 |
|---|
| 2026.05.01 | ₩45,629 | ₩45,683 | ₩45,576 | ₩45,585 | -0.10% | 1만 |
|---|
| 2026.04.30 | ₩45,294 | ₩45,562 | ₩45,214 | ₩45,533 | +0.53% | 5.7만 |
|---|
| 2026.04.29 | ₩45,146 | ₩45,254 | ₩45,141 | ₩45,214 | +0.15% | 4.1천 |
|---|
| 2026.04.28 | ₩45,227 | ₩45,254 | ₩45,167 | ₩45,214 | -0.03% | 7.2천 |
|---|
| 2026.04.27 | ₩45,321 | ₩45,361 | ₩45,254 | ₩45,361 | +0.09% | 1.4만 |
|---|
| 2026.04.24 | ₩45,146 | ₩45,307 | ₩45,146 | ₩45,301 | +0.34% | 4.3천 |
|---|
| 2026.04.23 | ₩45,133 | ₩45,231 | ₩44,918 | ₩45,146 | +0.03% | 1.2만 |
|---|
| 2026.04.22 | ₩45,133 | ₩45,193 | ₩45,039 | ₩45,193 | +0.13% | 4.5만 |
|---|
| 2026.04.21 | ₩45,026 | ₩45,053 | ₩44,912 | ₩44,912 | -0.25% | 7.9만 |
|---|
| 2026.04.20 | ₩45,066 | ₩45,133 | ₩44,986 | ₩45,053 | -0.03% | 1.6만 |
|---|
| 2026.04.17 | ₩44,972 | ₩45,207 | ₩44,972 | ₩45,106 | +0.30% | 7.8천 |
|---|
| 2026.04.16 | ₩44,825 | ₩44,878 | ₩44,717 | ₩44,851 | +0.06% | 3.6천 |
|---|
| 2026.04.15 | ₩44,543 | ₩44,795 | ₩44,543 | ₩44,794 | +0.56% | 7.2천 |
|---|
| 2026.04.14 | ₩44,409 | ₩44,570 | ₩44,409 | ₩44,556 | +0.33% | 1.7만 |
|---|
| 2026.04.13 | ₩43,899 | ₩44,221 | ₩43,899 | ₩44,221 | +0.73% | 6.2만 |
|---|
| 2026.04.10 | ₩44,073 | ₩44,100 | ₩43,939 | ₩43,953 | -0.27% | 2.3만 |
|---|
| 2026.04.09 | ₩43,859 | ₩44,087 | ₩43,839 | ₩44,033 | +0.40% | 4만 |
|---|
| 2026.04.08 | ₩43,859 | ₩43,913 | ₩43,765 | ₩43,913 | +0.12% | 9.2천 |
|---|
| 2026.04.07 | ₩43,148 | ₩43,302 | ₩43,108 | ₩43,302 | +0.36% | 1.5만 |
|---|
| 2026.04.06 | ₩43,228 | ₩43,269 | ₩43,188 | ₩43,255 | +0.06% | 3.9천 |
|---|
| 2026.04.02 | ₩42,826 | ₩43,188 | ₩42,799 | ₩43,188 | +0.85% | 2.2만 |
|---|
| 2026.04.01 | ₩43,108 | ₩43,228 | ₩43,081 | ₩43,108 | 0.00% | 7.5만 |
|---|
| 2026.03.31 | ₩42,840 | ₩42,974 | ₩42,625 | ₩42,974 | +0.31% | 1.2만 |
|---|
| 2026.03.30 | ₩42,625 | ₩42,652 | ₩42,479 | ₩42,523 | -0.24% | 1.1만 |
|---|
| 2026.03.27 | ₩42,866 | ₩42,866 | ₩42,571 | ₩42,648 | -0.51% | 6.7천 |
|---|
| 2026.03.26 | ₩43,269 | ₩43,269 | ₩42,772 | ₩42,933 | -0.77% | 2.7만 |
|---|
| 2026.03.25 | ₩43,377 | ₩43,470 | ₩43,322 | ₩43,365 | -0.03% | 9.1천 |
|---|
| 2026.03.24 | ₩43,148 | ₩43,375 | ₩43,148 | ₩43,215 | +0.16% | 6.7천 |
|---|
| 2026.03.23 | ₩43,503 | ₩43,503 | ₩43,322 | ₩43,336 | -0.39% | 9.4천 |
|---|
| 2026.03.20 | ₩43,249 | ₩43,336 | ₩43,027 | ₩43,136 | -0.26% | 1.2만 |
|---|
| 2026.03.19 | ₩43,309 | ₩43,487 | ₩43,309 | ₩43,443 | +0.31% | 3만 |
|---|
| 2026.03.18 | ₩43,784 | ₩43,812 | ₩43,572 | ₩43,572 | -0.48% | 4.5천 |
|---|
| 2026.03.17 | ₩43,926 | ₩44,073 | ₩43,872 | ₩43,953 | +0.06% | 6.8만 |
|---|
| 2026.03.16 | ₩43,939 | ₩43,993 | ₩43,644 | ₩43,644 | -0.67% | 11.9만 |
|---|
| 2026.03.13 | ₩43,939 | ₩43,953 | ₩43,671 | ₩43,671 | -0.61% | 8.2천 |
|---|
| 2026.03.12 | ₩43,859 | ₩44,033 | ₩43,848 | ₩43,848 | -0.02% | 4.2천 |
|---|
| 2026.03.11 | ₩44,281 | ₩44,281 | ₩44,167 | ₩44,260 | -0.05% | 2.3천 |
|---|
| 2026.03.10 | ₩44,234 | ₩44,516 | ₩44,234 | ₩44,328 | +0.21% | 5.9천 |
|---|
| 2026.03.09 | ₩43,805 | ₩44,328 | ₩43,725 | ₩44,328 | +1.19% | 6.7천 |
|---|
| 2026.03.06 | ₩44,127 | ₩44,275 | ₩44,020 | ₩44,127 | 0.00% | 3.5만 |
|---|
| 2026.03.05 | ₩44,598 | ₩44,598 | ₩44,288 | ₩44,449 | -0.33% | 1.9만 |
|---|
| 2026.03.04 | ₩44,597 | ₩44,784 | ₩44,562 | ₩44,637 | +0.09% | 2.6천 |
|---|
| 2026.03.03 | ₩44,221 | ₩44,503 | ₩44,087 | ₩44,428 | +0.47% | 4.7천 |
|---|
| 2026.03.02 | ₩44,543 | ₩44,744 | ₩44,543 | ₩44,744 | +0.45% | 6.9천 |
|---|
| 2026.02.27 | ₩44,550 | ₩44,825 | ₩44,516 | ₩44,744 | +0.44% | 1.8만 |
|---|
| 2026.02.26 | ₩44,918 | ₩44,918 | ₩44,637 | ₩44,851 | -0.15% | 4천 |
|---|
| 2026.02.25 | ₩44,865 | ₩45,039 | ₩44,865 | ₩45,032 | +0.37% | 6.8천 |
|---|
| 2026.02.24 | ₩44,395 | ₩44,744 | ₩44,395 | ₩44,690 | +0.66% | 6.6천 |
|---|
| 2026.02.23 | ₩44,798 | ₩44,878 | ₩44,369 | ₩44,516 | -0.63% | 1.2만 |
|---|
| 2026.02.20 | ₩44,583 | ₩44,865 | ₩44,583 | ₩44,838 | +0.57% | 2.8만 |
|---|
| 2026.02.19 | ₩44,637 | ₩44,650 | ₩44,503 | ₩44,593 | -0.10% | 9.1천 |
|---|
| 2026.02.18 | ₩44,798 | ₩44,838 | ₩44,664 | ₩44,664 | -0.30% | 1.7만 |
|---|
| 2026.02.17 | ₩44,476 | ₩44,617 | ₩44,234 | ₩44,462 | -0.03% | 1.5만 |
|---|
| 2026.02.13 | ₩44,476 | ₩44,684 | ₩44,355 | ₩44,436 | -0.09% | 1만 |
|---|
| 2026.02.12 | ₩45,133 | ₩45,133 | ₩44,477 | ₩44,477 | -1.45% | 8.1천 |
|---|
| 2026.02.11 | ₩45,093 | ₩45,093 | ₩44,905 | ₩45,012 | -0.18% | 1.9만 |
|---|
| 2026.02.10 | ₩45,160 | ₩45,160 | ₩44,967 | ₩44,967 | -0.43% | 1.4만 |
|---|
| 2026.02.09 | ₩44,905 | ₩45,120 | ₩44,892 | ₩45,106 | +0.45% | 1.2만 |
|---|
| 2026.02.06 | ₩44,623 | ₩44,959 | ₩44,623 | ₩44,959 | +0.75% | 1.5만 |
|---|
| 2026.02.05 | ₩44,664 | ₩44,664 | ₩44,214 | ₩44,288 | -0.84% | 2.8만 |
|---|
| 2026.02.04 | ₩44,945 | ₩44,945 | ₩44,570 | ₩44,650 | -0.66% | 3.8만 |
|---|
| 2026.02.03 | ₩45,113 | ₩45,113 | ₩44,623 | ₩44,811 | -0.67% | 1.5만 |
|---|
| 2026.02.02 | ₩45,133 | ₩45,160 | ₩45,116 | ₩45,116 | -0.04% | 1천 |
|---|
| 2026.01.30 | ₩42,920 | ₩44,999 | ₩42,920 | ₩44,878 | +4.56% | 6.9천 |
|---|
| 2026.01.29 | ₩45,053 | ₩45,053 | ₩44,717 | ₩44,999 | -0.12% | 2만 |
|---|
| 2026.01.28 | ₩45,079 | ₩45,108 | ₩45,012 | ₩45,066 | -0.03% | 1.4만 |
|---|
| 2026.01.27 | ₩45,079 | ₩45,146 | ₩45,053 | ₩45,086 | +0.01% | 1.3만 |
|---|
| 2026.01.26 | ₩44,744 | ₩45,026 | ₩44,744 | ₩44,918 | +0.39% | 1.2만 |
|---|
| 2026.01.23 | ₩44,664 | ₩44,851 | ₩44,664 | ₩44,744 | +0.18% | 3.2만 |
|---|
| 2026.01.22 | ₩44,798 | ₩44,845 | ₩44,637 | ₩44,740 | -0.13% | 7.8천 |
|---|
| 2026.01.21 | ₩44,275 | ₩44,664 | ₩44,248 | ₩44,563 | +0.65% | 5.6만 |
|---|
| 2026.01.20 | ₩44,462 | ₩44,570 | ₩44,200 | ₩44,200 | -0.59% | 2.1만 |
|---|
| 2026.01.16 | ₩45,039 | ₩45,039 | ₩44,798 | ₩44,878 | -0.36% | 1.1만 |
|---|
| 2026.01.15 | ₩44,972 | ₩45,079 | ₩44,865 | ₩44,865 | -0.24% | 1.7만 |
|---|
| 2026.01.14 | ₩44,838 | ₩44,858 | ₩44,623 | ₩44,771 | -0.15% | 2만 |
|---|
| 2026.01.13 | ₩45,066 | ₩45,066 | ₩44,892 | ₩44,957 | -0.24% | 9.3천 |
|---|
| 2026.01.12 | ₩44,972 | ₩45,079 | ₩44,918 | ₩45,070 | +0.22% | 3.9천 |
|---|
| 2026.01.09 | ₩44,865 | ₩45,066 | ₩44,838 | ₩45,010 | +0.32% | 1.4만 |
|---|
| 2026.01.08 | ₩44,771 | ₩44,807 | ₩44,704 | ₩44,731 | -0.09% | 3.4만 |
|---|
| 2026.01.07 | ₩44,825 | ₩44,945 | ₩44,731 | ₩44,731 | -0.21% | 1.5천 |
|---|
| 2026.01.06 | ₩44,664 | ₩44,918 | ₩44,664 | ₩44,838 | +0.39% | 1만 |
|---|
| 2026.01.05 | ₩44,664 | ₩44,731 | ₩44,597 | ₩44,597 | -0.15% | 1.7만 |
|---|
| 2026.01.02 | ₩44,623 | ₩44,637 | ₩44,301 | ₩44,409 | -0.48% | 2.7만 |
|---|
| 2025.12.31 | ₩44,650 | ₩44,664 | ₩44,342 | ₩44,355 | -0.66% | 4.2만 |
|---|
| 2025.12.30 | ₩44,716 | ₩44,758 | ₩44,650 | ₩44,650 | -0.15% | 1.3만 |
|---|
| 2025.12.29 | ₩44,758 | ₩44,771 | ₩44,677 | ₩44,690 | -0.15% | 1.2만 |
|---|
| 2025.12.26 | ₩44,945 | ₩44,945 | ₩44,838 | ₩44,918 | -0.06% | 1.2만 |
|---|
| 2025.12.24 | ₩44,784 | ₩44,905 | ₩44,784 | ₩44,882 | +0.22% | 3.6천 |
|---|
| 2025.12.23 | ₩44,556 | ₩44,784 | ₩44,543 | ₩44,731 | +0.39% | 5.8천 |
|---|
| 2025.12.22 | ₩45,079 | ₩45,150 | ₩45,039 | ₩45,093 | +0.03% | 2만 |
|---|
| 2025.12.19 | ₩44,771 | ₩44,945 | ₩44,771 | ₩44,894 | +0.28% | 4.3만 |
|---|
| 2025.12.18 | ₩44,677 | ₩44,784 | ₩44,530 | ₩44,570 | -0.24% | 1.1만 |
|---|
| 2025.12.17 | ₩44,731 | ₩44,784 | ₩44,322 | ₩44,342 | -0.87% | 2.8만 |
|---|
| 2025.12.16 | ₩44,771 | ₩44,798 | ₩44,583 | ₩44,768 | -0.01% | 4.7천 |
|---|
| 2025.12.15 | ₩45,093 | ₩45,093 | ₩44,771 | ₩44,838 | -0.57% | 1.6만 |
|---|
| 2025.12.12 | ₩45,227 | ₩45,227 | ₩44,763 | ₩44,838 | -0.86% | 1만 |
|---|
| 2025.12.11 | ₩44,999 | ₩45,267 | ₩44,917 | ₩45,254 | +0.57% | 1.3만 |
|---|
| 2025.12.10 | ₩44,811 | ₩45,214 | ₩44,811 | ₩45,106 | +0.66% | 1.4만 |
|---|
| 2025.12.09 | ₩44,945 | ₩45,039 | ₩44,865 | ₩44,865 | -0.18% | 3.1천 |
|---|
| 2025.12.08 | ₩45,093 | ₩45,093 | ₩44,838 | ₩44,959 | -0.30% | 9.7천 |
|---|
| 2025.12.05 | ₩45,093 | ₩45,173 | ₩45,026 | ₩45,079 | -0.03% | 1.4만 |
|---|
| 2025.12.04 | ₩44,945 | ₩45,026 | ₩44,878 | ₩44,945 | 0.00% | 2만 |
|---|
| 2025.12.03 | ₩44,851 | ₩45,120 | ₩44,784 | ₩44,986 | +0.30% | 10.6만 |
|---|
| 2025.12.02 | ₩44,851 | ₩44,945 | ₩44,723 | ₩44,825 | -0.06% | 6.7만 |
|---|
| 2025.12.01 | ₩44,731 | ₩44,870 | ₩44,717 | ₩44,749 | +0.04% | 2.1만 |
|---|
| 2025.11.28 | ₩44,771 | ₩44,878 | ₩44,771 | ₩44,878 | +0.24% | 1.2천 |
|---|
| 2025.11.26 | ₩44,602 | ₩44,798 | ₩44,593 | ₩44,731 | +0.29% | 7.2천 |
|---|
| 2025.11.25 | ₩44,060 | ₩44,516 | ₩43,980 | ₩44,488 | +0.97% | 3.1만 |
|---|
| 2025.11.24 | ₩43,913 | ₩44,261 | ₩43,906 | ₩44,181 | +0.61% | 2.6만 |
|---|
| 2025.11.21 | ₩43,564 | ₩43,899 | ₩43,355 | ₩43,667 | +0.24% | 4.3천 |
|---|
| 2025.11.20 | ₩44,402 | ₩44,489 | ₩43,446 | ₩43,459 | -2.12% | 5.5만 |
|---|
| 2025.11.19 | ₩43,832 | ₩43,993 | ₩43,792 | ₩43,891 | +0.13% | 5.3천 |
|---|
| 2025.11.18 | ₩43,765 | ₩43,939 | ₩43,617 | ₩43,752 | -0.03% | 7.8천 |
|---|
| 2025.11.17 | ₩44,221 | ₩44,355 | ₩43,859 | ₩43,958 | -0.59% | 9.6천 |
|---|
| 2025.11.14 | ₩44,033 | ₩44,450 | ₩43,953 | ₩44,221 | +0.43% | 2.3만 |
|---|
| 2025.11.13 | ₩44,690 | ₩44,704 | ₩44,315 | ₩44,342 | -0.78% | 18.3만 |
|---|
| 2025.11.12 | ₩44,838 | ₩44,838 | ₩44,717 | ₩44,811 | -0.06% | 1.6만 |
|---|
| 2025.11.11 | ₩44,543 | ₩44,771 | ₩44,543 | ₩44,731 | +0.42% | 9.1천 |
|---|
| 2025.11.10 | ₩44,570 | ₩44,724 | ₩44,436 | ₩44,692 | +0.27% | 2.7만 |
|---|
| 2025.11.07 | ₩44,004 | ₩44,189 | ₩43,819 | ₩44,189 | +0.42% | 6만 |
|---|
| 2025.11.06 | ₩44,516 | ₩44,516 | ₩44,181 | ₩44,234 | -0.63% | 1.1만 |
|---|
| 2025.11.05 | ₩44,489 | ₩44,650 | ₩44,449 | ₩44,525 | +0.08% | 1.1만 |
|---|
| 2025.11.04 | ₩44,520 | ₩44,583 | ₩44,398 | ₩44,398 | -0.27% | 6.4천 |
|---|
| 2025.11.03 | ₩44,677 | ₩44,771 | ₩44,677 | ₩44,704 | +0.06% | 6.8천 |
|---|
| 2025.10.31 | ₩44,704 | ₩44,717 | ₩44,556 | ₩44,664 | -0.09% | 9천 |
|---|
| 2025.10.30 | ₩44,610 | ₩44,744 | ₩44,503 | ₩44,503 | -0.24% | 1.6만 |
|---|
| 2025.10.29 | ₩44,704 | ₩44,838 | ₩44,664 | ₩44,741 | +0.08% | 1.8만 |
|---|
| 2025.10.28 | ₩44,731 | ₩44,825 | ₩44,717 | ₩44,784 | +0.12% | 9천 |
|---|
| 2025.10.27 | ₩44,677 | ₩44,725 | ₩44,664 | ₩44,725 | +0.11% | 5.1천 |
|---|
| 2025.10.24 | ₩44,462 | ₩44,489 | ₩44,167 | ₩44,395 | -0.15% | 1.2만 |
|---|
| 2025.10.23 | ₩44,053 | ₩44,225 | ₩44,020 | ₩44,141 | +0.20% | 6.8천 |
|---|
| 2025.10.22 | ₩44,181 | ₩44,181 | ₩43,812 | ₩43,989 | -0.43% | 1.6만 |
|---|
| 2025.10.21 | ₩44,087 | ₩44,221 | ₩43,859 | ₩43,859 | -0.52% | 7천 |
|---|
| 2025.10.20 | ₩44,020 | ₩44,194 | ₩44,020 | ₩44,181 | +0.37% | 7천 |
|---|
| 2025.10.17 | ₩43,604 | ₩43,913 | ₩43,604 | ₩43,819 | +0.49% | 1.2만 |
|---|
| 2025.10.16 | ₩43,943 | ₩44,006 | ₩43,642 | ₩43,719 | -0.51% | 5.1천 |
|---|
| 2025.10.15 | ₩43,953 | ₩44,060 | ₩43,648 | ₩43,841 | -0.25% | 3.6만 |
|---|
| 2025.10.14 | ₩43,564 | ₩43,898 | ₩43,564 | ₩43,740 | +0.40% | 19만 |
|---|
| 2025.10.13 | ₩43,658 | ₩43,859 | ₩43,658 | ₩43,752 | +0.22% | 4만 |
|---|
| 2025.10.10 | ₩44,194 | ₩44,194 | ₩43,392 | ₩43,392 | -1.81% | 2만 |
|---|